4616 川上塗料(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 120 | 127 | 120 | 127 | 3,000 | 1,270 |
| 2007-12-25 | 118 | 118 | 116 | 116 | 11,000 | 1,160 |
| 2007-12-21 | 118 | 119 | 118 | 118 | 6,000 | 1,180 |
| 2007-12-20 | 122 | 122 | 120 | 120 | 222,000 | 1,200 |
| 2007-12-19 | 120 | 128 | 120 | 127 | 70,000 | 1,270 |
| 2007-12-18 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2007-12-17 | 129 | 129 | 128 | 128 | 5,000 | 1,280 |
| 2007-12-14 | 129 | 130 | 129 | 129 | 44,000 | 1,290 |
| 2007-12-13 | 130 | 130 | 129 | 129 | 7,000 | 1,290 |
| 2007-12-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2007-12-11 | 130 | 138 | 130 | 138 | 4,000 | 1,380 |
| 2007-12-10 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 2007-12-07 | 135 | 135 | 134 | 134 | 7,000 | 1,340 |
| 2007-12-06 | 128 | 134 | 128 | 134 | 8,000 | 1,340 |
| 2007-12-05 | 132 | 132 | 130 | 130 | 2,000 | 1,300 |
| 2007-12-04 | 133 | 133 | 132 | 132 | 2,000 | 1,320 |
| 2007-12-03 | 131 | 136 | 131 | 136 | 2,000 | 1,360 |
| 2007-11-30 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2007-11-29 | 129 | 133 | 129 | 133 | 9,000 | 1,330 |
| 2007-11-28 | 130 | 130 | 126 | 126 | 8,000 | 1,260 |
| 2007-11-27 | 123 | 130 | 123 | 128 | 159,000 | 1,280 |
| 2007-11-26 | 138 | 138 | 131 | 135 | 6,000 | 1,350 |
| 2007-11-22 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2007-11-21 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2007-11-20 | 142 | 142 | 132 | 133 | 16,000 | 1,330 |
| 2007-11-19 | 140 | 144 | 140 | 144 | 5,000 | 1,440 |
| 2007-11-16 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2007-11-13 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2007-11-08 | 140 | 144 | 140 | 144 | 6,000 | 1,440 |
| 2007-11-07 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2007-11-06 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2007-11-05 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2007-11-02 | 146 | 146 | 142 | 142 | 29,000 | 1,420 |
| 2007-11-01 | 146 | 146 | 144 | 144 | 25,000 | 1,440 |
| 2007-10-31 | 153 | 153 | 147 | 147 | 4,000 | 1,470 |
| 2007-10-30 | 155 | 155 | 146 | 146 | 2,000 | 1,460 |
| 2007-10-29 | 152 | 155 | 152 | 155 | 4,000 | 1,550 |
| 2007-10-23 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-10-19 | 151 | 151 | 150 | 150 | 8,000 | 1,500 |
| 2007-10-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-10-15 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2007-10-12 | 153 | 156 | 153 | 156 | 3,000 | 1,560 |
| 2007-10-11 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2007-10-09 | 148 | 150 | 148 | 150 | 4,000 | 1,500 |
| 2007-10-05 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2007-10-04 | 147 | 148 | 146 | 146 | 8,000 | 1,460 |
| 2007-10-02 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2007-10-01 | 144 | 144 | 141 | 141 | 13,000 | 1,410 |
| 2007-09-27 | 145 | 145 | 143 | 143 | 2,000 | 1,430 |
| 2007-09-25 | 135 | 135 | 131 | 131 | 158,000 | 1,310 |
| 2007-09-21 | 130 | 144 | 130 | 135 | 19,000 | 1,350 |
| 2007-09-20 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2007-09-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-09-18 | 139 | 145 | 135 | 145 | 13,000 | 1,450 |
| 2007-09-14 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2007-09-13 | 144 | 145 | 142 | 142 | 6,000 | 1,420 |
| 2007-09-11 | 145 | 147 | 145 | 147 | 2,000 | 1,470 |
| 2007-09-10 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2007-09-05 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2007-09-04 | 154 | 154 | 149 | 149 | 6,000 | 1,490 |
| 2007-08-31 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2007-08-29 | 147 | 152 | 147 | 152 | 6,000 | 1,520 |
| 2007-08-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-08-27 | 150 | 150 | 145 | 147 | 13,000 | 1,470 |
| 2007-08-22 | 150 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2007-08-20 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2007-08-17 | 153 | 153 | 143 | 148 | 47,000 | 1,480 |
| 2007-08-16 | 160 | 160 | 151 | 153 | 26,000 | 1,530 |
| 2007-08-15 | 161 | 162 | 160 | 162 | 8,000 | 1,620 |
| 2007-08-14 | 165 | 165 | 161 | 161 | 10,000 | 1,610 |
| 2007-08-13 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 2007-08-10 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-08-09 | 166 | 166 | 163 | 166 | 7,000 | 1,660 |
| 2007-08-08 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2007-08-07 | 166 | 174 | 166 | 174 | 9,000 | 1,740 |
| 2007-08-06 | 169 | 172 | 163 | 163 | 11,000 | 1,630 |
| 2007-08-03 | 169 | 169 | 168 | 168 | 7,000 | 1,680 |
| 2007-08-02 | 173 | 173 | 167 | 170 | 31,000 | 1,700 |
| 2007-08-01 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-07-31 | 172 | 175 | 172 | 175 | 3,000 | 1,750 |
| 2007-07-30 | 176 | 177 | 176 | 177 | 4,000 | 1,770 |
| 2007-07-27 | 177 | 177 | 171 | 176 | 13,000 | 1,760 |
| 2007-07-26 | 182 | 182 | 173 | 180 | 11,000 | 1,800 |
| 2007-07-25 | 182 | 182 | 172 | 178 | 27,000 | 1,780 |
| 2007-07-24 | 186 | 186 | 174 | 181 | 55,000 | 1,810 |
| 2007-07-23 | 171 | 197 | 171 | 190 | 125,000 | 1,900 |
| 2007-07-20 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-07-19 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2007-07-18 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2007-07-17 | 173 | 173 | 173 | 173 | 14,000 | 1,730 |
| 2007-07-12 | 173 | 175 | 173 | 173 | 17,000 | 1,730 |
| 2007-07-11 | 174 | 176 | 173 | 176 | 14,000 | 1,760 |
| 2007-07-10 | 174 | 175 | 173 | 175 | 4,000 | 1,750 |
| 2007-07-09 | 174 | 175 | 174 | 175 | 5,000 | 1,750 |
| 2007-07-06 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2007-07-05 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-07-04 | 175 | 176 | 175 | 176 | 2,000 | 1,760 |
| 2007-07-03 | 175 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2007-07-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-06-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-06-25 | 178 | 178 | 178 | 178 | 6,000 | 1,780 |
| 2007-06-22 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2007-06-21 | 178 | 179 | 170 | 175 | 23,000 | 1,750 |
| 2007-06-20 | 179 | 185 | 179 | 185 | 4,000 | 1,850 |
| 2007-06-19 | 185 | 185 | 177 | 184 | 3,000 | 1,840 |
| 2007-06-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-06-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-06-14 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-06-13 | 175 | 180 | 175 | 180 | 6,000 | 1,800 |
| 2007-06-12 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2007-06-11 | 175 | 184 | 175 | 182 | 17,000 | 1,820 |
| 2007-06-08 | 175 | 176 | 175 | 175 | 7,000 | 1,750 |
| 2007-06-07 | 168 | 174 | 168 | 174 | 6,000 | 1,740 |
| 2007-06-06 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2007-06-05 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-06-04 | 163 | 171 | 163 | 166 | 6,000 | 1,660 |
| 2007-06-01 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2007-05-31 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2007-05-30 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-05-29 | 171 | 174 | 169 | 169 | 4,000 | 1,690 |
| 2007-05-28 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2007-05-25 | 174 | 174 | 170 | 170 | 4,000 | 1,700 |
| 2007-05-24 | 171 | 174 | 170 | 174 | 3,000 | 1,740 |
| 2007-05-23 | 173 | 174 | 167 | 174 | 21,000 | 1,740 |
| 2007-05-22 | 180 | 188 | 173 | 173 | 21,000 | 1,730 |
| 2007-05-21 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2007-05-18 | 182 | 191 | 181 | 191 | 58,000 | 1,910 |
| 2007-05-17 | 188 | 193 | 180 | 193 | 19,000 | 1,930 |
| 2007-05-16 | 193 | 196 | 182 | 194 | 64,000 | 1,940 |
| 2007-05-15 | 191 | 195 | 188 | 194 | 105,000 | 1,940 |
| 2007-05-14 | 181 | 190 | 181 | 189 | 47,000 | 1,890 |
| 2007-05-11 | 179 | 182 | 175 | 181 | 29,000 | 1,810 |
| 2007-05-10 | 178 | 182 | 176 | 181 | 47,000 | 1,810 |
| 2007-05-09 | 174 | 175 | 170 | 174 | 12,000 | 1,740 |
| 2007-05-08 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 2007-05-07 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-05-02 | 169 | 169 | 168 | 168 | 2,000 | 1,680 |
| 2007-05-01 | 163 | 164 | 163 | 164 | 7,000 | 1,640 |
| 2007-04-26 | 161 | 163 | 156 | 163 | 5,000 | 1,630 |
| 2007-04-25 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2007-04-23 | 155 | 157 | 155 | 156 | 16,000 | 1,560 |
| 2007-04-20 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2007-04-19 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2007-04-18 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2007-04-17 | 173 | 173 | 170 | 172 | 16,000 | 1,720 |
| 2007-04-16 | 170 | 172 | 170 | 172 | 5,000 | 1,720 |
| 2007-04-13 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-04-11 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2007-04-10 | 170 | 174 | 170 | 174 | 4,000 | 1,740 |
| 2007-04-09 | 171 | 175 | 170 | 175 | 16,000 | 1,750 |
| 2007-04-06 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2007-04-05 | 172 | 172 | 166 | 166 | 8,000 | 1,660 |
| 2007-04-04 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2007-04-02 | 173 | 173 | 170 | 170 | 4,000 | 1,700 |
| 2007-03-30 | 169 | 173 | 169 | 173 | 4,000 | 1,730 |
| 2007-03-28 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2007-03-27 | 169 | 170 | 169 | 169 | 14,000 | 1,690 |
| 2007-03-26 | 166 | 170 | 166 | 169 | 3,000 | 1,690 |
| 2007-03-23 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2007-03-22 | 162 | 170 | 162 | 163 | 10,000 | 1,630 |
| 2007-03-20 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2007-03-19 | 165 | 165 | 162 | 162 | 3,000 | 1,620 |
| 2007-03-14 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2007-03-13 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2007-03-12 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-03-09 | 165 | 168 | 164 | 168 | 14,000 | 1,680 |
| 2007-03-08 | 165 | 165 | 165 | 165 | 13,000 | 1,650 |
| 2007-03-06 | 169 | 169 | 169 | 169 | 12,000 | 1,690 |
| 2007-03-05 | 167 | 167 | 160 | 160 | 13,000 | 1,600 |
| 2007-03-02 | 166 | 167 | 166 | 167 | 3,000 | 1,670 |
| 2007-03-01 | 170 | 170 | 162 | 163 | 22,000 | 1,630 |
| 2007-02-27 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2007-02-26 | 174 | 174 | 173 | 173 | 7,000 | 1,730 |
| 2007-02-23 | 170 | 174 | 170 | 173 | 5,000 | 1,730 |
| 2007-02-22 | 169 | 172 | 169 | 169 | 8,000 | 1,690 |
| 2007-02-21 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 2007-02-20 | 172 | 172 | 170 | 172 | 11,000 | 1,720 |
| 2007-02-19 | 170 | 170 | 170 | 170 | 13,000 | 1,700 |
| 2007-02-15 | 170 | 170 | 168 | 168 | 4,000 | 1,680 |
| 2007-02-14 | 170 | 170 | 166 | 170 | 24,000 | 1,700 |
| 2007-02-13 | 170 | 170 | 168 | 169 | 16,000 | 1,690 |
| 2007-02-09 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2007-02-07 | 169 | 169 | 168 | 169 | 19,000 | 1,690 |
| 2007-02-06 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-02-05 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2007-02-02 | 174 | 174 | 172 | 172 | 6,000 | 1,720 |
| 2007-02-01 | 177 | 177 | 174 | 174 | 3,000 | 1,740 |
| 2007-01-31 | 179 | 179 | 175 | 175 | 7,000 | 1,750 |
| 2007-01-30 | 175 | 179 | 175 | 179 | 8,000 | 1,790 |
| 2007-01-29 | 184 | 184 | 177 | 177 | 19,000 | 1,770 |
| 2007-01-26 | 167 | 184 | 167 | 184 | 13,000 | 1,840 |
| 2007-01-25 | 171 | 171 | 166 | 166 | 12,000 | 1,660 |
| 2007-01-24 | 171 | 171 | 165 | 165 | 8,000 | 1,650 |
| 2007-01-23 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2007-01-22 | 179 | 184 | 178 | 178 | 56,000 | 1,780 |
| 2007-01-19 | 167 | 168 | 166 | 168 | 22,000 | 1,680 |
| 2007-01-18 | 161 | 165 | 161 | 164 | 7,000 | 1,640 |
| 2007-01-17 | 157 | 160 | 155 | 160 | 9,000 | 1,600 |
| 2007-01-16 | 153 | 158 | 153 | 158 | 4,000 | 1,580 |
| 2007-01-15 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2007-01-12 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2007-01-11 | 147 | 148 | 145 | 145 | 13,000 | 1,450 |
| 2007-01-10 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 2007-01-09 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2007-01-05 | 146 | 146 | 144 | 144 | 8,000 | 1,440 |
| 2007-01-04 | 142 | 146 | 142 | 146 | 21,000 | 1,460 |
分割・併合履歴 ： [2017-05-29]1株→0.1株